Vanguard FTSE All-World High Div Yld ETF (VHYD.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

58.84

+0.19

(+0.33%)

At close: 04:35PM BST

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	58.73	58.87	58.52	58.84	58.84	5,330
30 Mar 2023	58.33	58.75	58.33	58.65	58.65	6,113
29 Mar 2023	58.00	58.24	57.65	58.24	58.24	7,705
28 Mar 2023	57.63	57.83	57.33	57.77	57.77	18,299
27 Mar 2023	57.24	57.39	56.99	57.31	57.31	6,713
24 Mar 2023	57.24	57.24	55.98	56.66	56.66	21,421
23 Mar 2023	57.25	57.64	57.07	57.49	57.49	12,709
22 Mar 2023	57.28	57.68	57.28	57.55	57.55	13,457
21 Mar 2023	56.92	57.57	56.86	57.43	57.43	13,362
20 Mar 2023	55.80	56.91	55.39	56.78	56.78	34,525
17 Mar 2023	57.03	57.32	55.95	56.28	56.28	33,128
16 Mar 2023	56.81	56.83	55.92	56.67	56.67	49,950
15 Mar 2023	58.07	58.07	56.24	56.42	56.42	15,715
14 Mar 2023	57.41	58.06	57.19	58.01	58.01	37,231
13 Mar 2023	58.69	58.78	57.13	57.65	57.65	14,894
10 Mar 2023	58.33	58.79	57.80	58.79	58.79	25,442
09 Mar 2023	59.38	59.46	59.10	59.17	59.17	17,715
08 Mar 2023	59.21	59.50	59.15	59.38	59.38	9,446
07 Mar 2023	60.35	60.42	59.50	59.54	59.54	10,676
06 Mar 2023	60.38	60.41	60.08	60.40	60.40	17,520
03 Mar 2023	59.80	60.03	59.51	60.03	60.03	6,305
02 Mar 2023	59.18	59.44	59.01	59.44	59.44	17,344
01 Mar 2023	59.63	59.71	59.20	59.45	59.45	16,744
28 Feb 2023	59.40	59.69	59.30	59.49	59.49	3,786
27 Feb 2023	59.40	59.90	59.40	59.63	59.63	9,520
24 Feb 2023	59.71	59.87	59.00	59.16	59.16	28,691
23 Feb 2023	59.79	60.04	59.66	59.78	59.78	6,088
22 Feb 2023	59.91	60.10	59.65	59.95	59.95	6,781
21 Feb 2023	61.58	61.58	60.18	60.18	60.18	25,704
20 Feb 2023	61.01	61.01	60.56	60.69	60.69	1,431
17 Feb 2023	60.03	60.48	60.00	60.44	60.44	4,809
16 Feb 2023	61.11	61.15	60.33	60.71	60.71	13,436
15 Feb 2023	60.80	60.81	60.38	60.69	60.69	30,073
14 Feb 2023	61.11	61.64	60.78	60.81	60.81	10,979
13 Feb 2023	60.56	60.98	60.40	60.98	60.98	5,608
10 Feb 2023	60.47	60.53	60.07	60.51	60.51	63,931
09 Feb 2023	60.52	61.22	60.52	60.91	60.91	68,588
08 Feb 2023	61.07	61.07	60.50	60.57	60.57	18,213
07 Feb 2023	60.45	60.57	60.12	60.44	60.44	61,401
06 Feb 2023	60.67	60.67	60.10	60.31	60.31	21,556
03 Feb 2023	61.56	61.56	60.76	61.07	61.07	3,803
02 Feb 2023	61.72	61.81	61.14	61.48	61.48	3,669
01 Feb 2023	61.25	61.45	61.08	61.31	61.31	2,304
31 Jan 2023	60.87	61.10	60.47	61.10	61.10	7,525
30 Jan 2023	60.98	61.46	60.89	61.46	61.46	4,932
27 Jan 2023	61.54	61.58	61.26	61.56	61.56	3,117
26 Jan 2023	61.29	61.58	61.16	61.35	61.35	4,823
25 Jan 2023	60.92	61.22	60.71	60.88	60.88	2,589
24 Jan 2023	60.97	61.26	60.68	61.04	61.04	4,555
23 Jan 2023	60.82	61.19	60.62	61.04	61.04	13,900
20 Jan 2023	60.50	60.50	60.00	60.49	60.49	4,078
19 Jan 2023	60.39	60.47	59.97	60.15	60.15	4,849
18 Jan 2023	61.15	61.46	60.78	60.92	60.92	10,755
17 Jan 2023	61.18	61.37	60.92	61.15	61.15	18,190
16 Jan 2023	61.04	61.25	60.94	61.13	61.13	2,704
13 Jan 2023	60.99	61.11	60.53	60.77	60.77	3,715
12 Jan 2023	60.16	61.00	60.16	60.96	60.96	4,879
11 Jan 2023	60.10	60.36	60.01	60.10	60.10	6,684
10 Jan 2023	60.13	60.13	59.74	59.98	59.98	9,537
09 Jan 2023	60.03	60.58	60.01	60.58	60.58	5,316
06 Jan 2023	58.92	59.88	58.67	59.79	59.79	1,538
05 Jan 2023	58.95	59.22	58.56	58.74	58.74	77,787
04 Jan 2023	59.03	59.07	58.56	59.08	59.08	8,058
03 Jan 2023	58.73	58.94	58.30	58.38	58.38	5,244
30 Dec 2022	58.44	58.49	58.26	58.35	58.35	640
29 Dec 2022	58.17	58.60	58.00	58.54	58.54	4,321
28 Dec 2022	58.36	58.94	58.20	58.18	58.18	4,086
23 Dec 2022	58.00	58.28	58.00	58.14	58.14	2,883
22 Dec 2022	58.63	58.76	57.88	57.92	57.92	7,172
21 Dec 2022	58.05	58.52	57.69	58.52	58.52	5,266
20 Dec 2022	57.50	57.89	57.08	57.60	57.60	8,637
19 Dec 2022	57.42	58.04	57.42	57.80	57.80	4,604
16 Dec 2022	58.11	58.17	57.42	57.47	57.47	3,861
15 Dec 2022	59.01	59.08	57.98	58.03	58.03	1,919
14 Dec 2022	59.97	60.01	59.71	59.99	59.99	1,386
13 Dec 2022	59.33	60.57	59.10	59.97	59.97	14,583
12 Dec 2022	58.63	59.05	58.60	58.85	58.85	12,988
09 Dec 2022	59.22	59.41	58.80	59.21	59.21	3,645
08 Dec 2022	58.85	59.28	58.76	58.94	58.94	24,684
07 Dec 2022	58.88	59.10	58.55	58.65	58.65	6,171
06 Dec 2022	59.56	59.56	58.99	59.05	59.05	13,656
05 Dec 2022	60.19	60.20	59.54	59.60	59.60	5,414
02 Dec 2022	60.22	60.26	59.32	59.81	59.81	4,569
01 Dec 2022	60.10	60.50	60.02	60.12	60.12	20,979
30 Nov 2022	59.49	59.54	59.00	59.06	59.06	15,739
29 Nov 2022	59.25	59.38	58.92	59.01	59.01	54,141
28 Nov 2022	59.12	59.38	59.12	59.11	59.11	5,527
25 Nov 2022	59.63	59.79	59.51	59.65	59.65	6,760
24 Nov 2022	59.49	59.78	59.35	59.74	59.74	4,555
23 Nov 2022	59.13	59.38	58.95	59.35	59.35	12,897
22 Nov 2022	58.40	58.93	58.31	58.81	58.81	12,215
21 Nov 2022	58.11	58.24	57.85	58.08	58.08	9,834
18 Nov 2022	58.03	58.57	58.03	58.38	58.38	1,117
17 Nov 2022	58.22	58.50	57.49	57.49	57.49	4,794
16 Nov 2022	58.50	58.74	58.26	58.35	58.35	7,185
15 Nov 2022	58.45	59.16	58.45	58.66	58.66	18,627
14 Nov 2022	58.26	59.55	58.08	58.41	58.41	6,563
11 Nov 2022	58.85	58.85	57.99	58.10	58.10	17,910
10 Nov 2022	55.69	57.63	55.63	57.46	57.46	31,966
09 Nov 2022	56.65	56.74	56.23	56.48	56.48	40,938
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.47%)

Bitcoin GBP23,086.08+76.80(+0.33%)

Vanguard FTSE All-World High Div Yld ETF (VHYD.L)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.47%)

Bitcoin GBP
23,086.08
+76.80(+0.33%)